Deutsche Märkte öffnen in 6 Stunden 16 Minuten

Lyxor MSCI EMU ESG (DR) - UCITS ETF (LGQG.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
226,40-0,50 (-0,22%)
Börsenschluss: 05:36PM CET
Zeitraum:
08. Feb. 2022 - 08. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
07. Feb. 2023226,90226,90225,95226,40226,40119
06. Feb. 2023227,90227,90226,10226,90226,90220
03. Feb. 2023227,90229,35227,20229,35229,35194
02. Feb. 2023226,75228,80226,60228,80228,80100
01. Feb. 2023224,75225,35224,40224,60224,60427
31. Jan. 2023223,50223,95222,80223,95223,958
30. Jan. 2023223,25223,80222,75223,55223,5589
27. Jan. 2023223,90224,55223,40224,55224,55117
26. Jan. 2023223,55224,30223,45223,95223,9569
25. Jan. 2023222,75222,75221,70222,45222,456
24. Jan. 2023223,40223,40222,05222,75222,75250
23. Jan. 2023221,70222,45221,60222,45222,45416
20. Jan. 2023220,80220,80220,50220,75220,7576
19. Jan. 2023222,90222,90219,60219,60219,60203
18. Jan. 2023223,80224,80223,70223,70223,7035
17. Jan. 2023222,95223,45222,15223,45223,451.385
16. Jan. 2023222,75223,00221,80222,85222,85493
13. Jan. 2023221,15222,30220,75222,10222,10213
12. Jan. 2023219,70220,90219,70220,80220,80-
11. Jan. 2023217,80219,60217,80219,10219,10410
10. Jan. 2023217,00217,50216,75217,25217,25120
09. Jan. 2023216,30218,75216,30218,05218,054
06. Jan. 2023213,30215,80213,30215,80215,805
05. Jan. 2023212,75213,50212,50213,15213,15255
04. Jan. 2023210,15213,40210,15213,40213,4010
03. Jan. 2023207,30210,05207,30208,50208,50347
02. Jan. 2023205,10206,75205,10206,75206,75475
30. Dez. 2022205,25205,25204,55204,55204,5540
29. Dez. 2022203,60206,75203,60206,55206,5530
28. Dez. 2022206,00206,00204,20204,35204,35920
27. Dez. 2022206,20206,70205,45205,45205,45710
23. Dez. 2022205,35205,65204,90205,05205,051
22. Dez. 2022207,50207,50204,95204,95204,95128
21. Dez. 2022204,45207,40204,45207,20207,20133
20. Dez. 2022202,65204,20202,65203,85203,8515
19. Dez. 2022204,70205,35204,45204,45204,454
16. Dez. 2022205,85205,85204,00204,10204,1012
15. Dez. 2022211,20211,20206,25206,25206,25852
14. Dez. 2022212,35212,85211,90212,85212,8549
13. Dez. 2022210,80214,50210,80213,15213,1560
12. Dez. 2022209,80210,00209,75209,75209,756
09. Dez. 2022209,95211,05209,60211,05211,052
08. Dez. 2022209,95209,95208,40209,20209,20237
07. Dez. 2022210,45211,00209,35209,85209,8526
06. Dez. 2022211,65211,65210,00210,80210,803
05. Dez. 2022211,80213,15211,80211,80211,80134
02. Dez. 2022211,95213,15211,95212,80212,803.468
01. Dez. 2022213,55213,55212,20212,80212,80486
30. Nov. 2022210,85211,10210,65211,10211,10140
29. Nov. 2022210,65210,65209,55209,55209,5547
28. Nov. 2022210,70210,90210,15210,25210,254
25. Nov. 2022211,90212,20211,50211,95211,9532
24. Nov. 2022211,00212,30211,00212,00212,00239
23. Nov. 2022210,30210,80210,00210,80210,806
22. Nov. 2022209,10210,40209,10209,90209,9064
21. Nov. 2022209,45209,45208,40209,35209,3593
18. Nov. 2022208,05209,80208,05209,65209,654
17. Nov. 2022209,00209,00206,15207,40207,40501
16. Nov. 2022209,85209,85207,45207,80207,8048
15. Nov. 2022209,75209,85208,70209,80209,80625
14. Nov. 2022208,70209,45207,90208,95208,95121
11. Nov. 2022207,55208,05207,30207,70207,70364
10. Nov. 2022198,66206,25198,66206,25206,25-
09. Nov. 2022199,66199,66198,98199,56199,5698
08. Nov. 2022196,92200,10196,92200,00200,00172
07. Nov. 2022195,62197,74195,62197,54197,54104
04. Nov. 2022192,92197,46192,48196,14196,14915
03. Nov. 2022191,12191,80190,72191,60191,6025
02. Nov. 2022195,12195,12193,38193,38193,3832
01. Nov. 2022195,64196,16194,52194,62194,62495
31. Okt. 2022193,54193,56193,22193,56193,56-
28. Okt. 2022191,84193,36191,38193,36193,3656
27. Okt. 2022193,32193,76192,06193,76193,761
26. Okt. 2022192,58194,06192,56194,06194,0698
25. Okt. 2022190,38193,14189,66193,14193,14409
24. Okt. 2022188,52190,50188,52189,52189,5211
21. Okt. 2022185,54186,54184,02186,30186,30216
20. Okt. 2022186,08187,70186,08187,68187,6831
19. Okt. 2022187,84187,84186,10186,32186,3243
18. Okt. 2022187,40189,50186,84186,84186,842
17. Okt. 2022183,22186,40182,82185,60185,60362
14. Okt. 2022184,00184,00182,16182,16182,16759
13. Okt. 2022177,92181,34177,92181,34181,34685
12. Okt. 2022180,58180,58179,30179,30179,301
11. Okt. 2022180,22180,68179,92180,68180,68326
10. Okt. 2022181,36182,48181,20181,70181,706
07. Okt. 2022185,08185,42182,44182,44182,4413
06. Okt. 2022188,10188,10186,14186,14186,142
05. Okt. 2022188,16188,16186,40187,12187,12456
04. Okt. 2022184,44189,40184,44189,40189,4092
03. Okt. 2022178,74182,20178,26182,08182,08617
30. Sept. 2022179,62181,02179,12180,62180,6213
29. Sept. 2022180,42180,42177,36178,38178,38297
28. Sept. 2022179,82181,84179,08181,68181,6873
27. Sept. 2022183,70183,70181,20181,20181,2020
26. Sept. 2022182,36183,90182,36182,50182,5018
23. Sept. 2022186,70186,70182,00182,72182,725
22. Sept. 2022187,40189,78187,12187,12187,12209
21. Sept. 2022187,82190,84187,82190,84190,8417
20. Sept. 2022192,84192,84189,30189,30189,3056
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...